시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Hedged Advantage ETF 과거 주가
Invesco QQQ Hedged Advantage ETF · QQHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Hedged Advantage ETF · QQHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,543 | ₩91,651 | ₩91,499 | ₩91,566 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,865 | ₩91,865 | ₩91,288 | ₩91,321 | -0.59% | 500 |
| 2026.10.07 | ₩92,093 | ₩92,093 | ₩92,093 | ₩92,093 | 0.00% | 100 |
| 2026.10.06 | ₩92,120 | ₩92,120 | ₩92,120 | ₩92,120 | 0.00% | 100 |
| 2026.10.05 | ₩91,872 | ₩91,872 | ₩91,872 | ₩91,872 | 0.00% | 100 |
| 2026.10.02 | ₩90,263 | ₩90,263 | ₩90,263 | ₩90,263 | 0.00% | 100 |
| 2026.10.01 | ₩89,632 | ₩89,632 | ₩89,632 | ₩89,632 | 0.00% | 100 |
| 2026.09.30 | ₩90,631 | ₩90,846 | ₩90,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,516 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩90,417 | ₩90,417 | ₩90,220 | ₩90,220 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩90,129 | ₩90,129 | ₩90,129 | ₩90,129 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩91,000 | ₩91,000 | ₩91,000 | ₩91,000 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,430 | ₩90,819 | ₩90,243 | ₩90,819 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,712 | ₩90,712 | ₩90,566 | ₩90,566 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,967 | ₩91,061 | ₩90,967 | ₩91,061 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩90,403 | ₩90,672 | ₩90,403 | ₩90,638 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩89,324 | ₩89,324 | ₩89,324 | ₩89,324 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩89,001 | ₩89,001 | ₩89,001 | ₩89,001 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩88,151 | ₩88,151 | ₩87,915 | ₩87,915 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,939 | ₩87,939 | ₩87,939 | ₩87,939 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩88,030 | ₩88,314 | ₩88,030 | ₩88,314 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩89,036 | ₩89,036 | ₩88,950 | ₩88,950 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,674 | ₩88,674 | ₩88,587 | ₩88,587 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩89,009 | ₩89,156 | ₩89,009 | ₩89,156 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩89,211 | ₩89,211 | ₩89,211 | ₩89,211 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩89,056 | ₩89,056 | ₩89,056 | ₩89,056 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,942 | ₩88,942 | ₩88,942 | ₩88,942 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩88,137 | ₩88,137 | ₩88,137 | ₩88,137 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,802 | ₩88,019 | ₩87,708 | ₩88,019 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,499 | ₩88,513 | ₩87,829 | ₩87,829 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,705 | ₩88,705 | ₩88,705 | ₩88,705 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩89,105 | ₩89,105 | ₩89,105 | ₩89,105 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,486 | ₩88,486 | ₩88,486 | ₩88,486 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩88,317 | ₩88,317 | ₩88,317 | ₩88,317 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩88,151 | ₩88,151 | ₩88,064 | ₩88,064 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,714 | ₩88,714 | ₩88,640 | ₩88,640 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,560 | ₩88,560 | ₩88,560 | ₩88,560 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,623 | ₩88,623 | ₩88,623 | ₩88,623 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,687 | ₩88,687 | ₩88,687 | ₩88,687 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,764 | ₩89,764 | ₩89,764 | ₩89,764 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,674 | ₩89,674 | ₩89,674 | ₩89,674 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,653 | ₩89,867 | ₩89,626 | ₩89,867 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩89,033 | ₩89,033 | ₩89,033 | ₩89,033 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,996 | ₩88,996 | ₩88,738 | ₩88,738 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩89,304 | ₩89,304 | ₩88,949 | ₩88,949 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩89,277 | ₩89,465 | ₩89,277 | ₩89,300 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,831 | ₩88,831 | ₩88,831 | ₩88,831 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,816 | ₩88,816 | ₩88,816 | ₩88,816 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩89,167 | ₩89,167 | ₩89,167 | ₩89,167 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,594 | ₩87,594 | ₩87,594 | ₩87,594 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,823 | ₩86,944 | ₩86,823 | ₩86,857 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩86,260 | ₩86,354 | ₩86,206 | ₩86,286 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,805 | ₩84,805 | ₩84,805 | ₩84,805 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,804 | ₩85,804 | ₩85,671 | ₩85,671 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,448 | ₩86,448 | ₩85,885 | ₩86,137 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,636 | ₩86,837 | ₩86,260 | ₩86,398 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩87,105 | ₩87,105 | ₩86,649 | ₩86,850 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,722 | ₩87,722 | ₩87,722 | ₩87,722 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,681 | ₩88,043 | ₩87,628 | ₩87,970 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩87,059 | ₩87,059 | ₩87,059 | ₩87,059 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩87,132 | ₩87,132 | ₩87,018 | ₩87,018 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩87,239 | ₩87,366 | ₩87,239 | ₩87,366 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩88,229 | ₩88,229 | ₩88,229 | ₩88,229 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩88,017 | ₩88,479 | ₩88,017 | ₩88,479 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,907 | ₩87,907 | ₩87,907 | ₩87,907 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,432 | ₩88,781 | ₩88,432 | ₩88,781 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,605 | ₩88,605 | ₩88,605 | ₩88,605 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,655 | ₩87,893 | ₩87,440 | ₩87,893 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,675 | ₩87,675 | ₩87,675 | ₩87,675 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,432 | ₩88,432 | ₩88,411 | ₩88,411 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,789 | ₩87,887 | ₩87,789 | ₩87,887 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,721 | ₩88,721 | ₩88,721 | ₩88,721 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩89,317 | ₩89,639 | ₩89,284 | ₩89,626 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩88,124 | ₩88,481 | ₩87,145 | ₩88,481 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,762 | ₩87,762 | ₩87,673 | ₩87,673 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,521 | ₩87,862 | ₩87,521 | ₩87,834 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,628 | ₩87,628 | ₩87,199 | ₩87,503 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,704 | ₩87,704 | ₩87,704 | ₩87,704 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,915 | ₩88,963 | ₩88,888 | ₩88,963 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩89,238 | ₩89,238 | ₩89,238 | ₩89,238 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,864 | ₩87,864 | ₩87,864 | ₩87,864 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,928 | ₩88,928 | ₩88,414 | ₩88,414 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩89,063 | ₩89,245 | ₩89,036 | ₩89,245 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩88,049 | ₩88,049 | ₩88,049 | ₩88,049 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,708 | ₩87,787 | ₩87,708 | ₩87,787 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,544 | ₩86,544 | ₩86,544 | ₩86,544 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,789 | ₩87,789 | ₩86,971 | ₩87,141 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,427 | ₩87,547 | ₩87,350 | ₩87,350 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,526 | ₩88,580 | ₩86,908 | ₩86,908 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,982 | ₩89,505 | ₩88,908 | ₩89,148 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,867 | ₩89,867 | ₩89,655 | ₩89,655 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,887 | ₩89,887 | ₩89,887 | ₩89,887 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩90,028 | ₩90,028 | ₩89,746 | ₩89,746 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩89,304 | ₩89,304 | ₩89,304 | ₩89,304 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,754 | ₩89,056 | ₩88,754 | ₩89,056 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,633 | ₩88,642 | ₩88,446 | ₩88,642 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩88,298 | ₩88,576 | ₩88,298 | ₩88,576 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,802 | ₩87,802 | ₩87,657 | ₩87,657 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩87,199 | ₩87,503 | ₩87,199 | ₩87,503 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩87,235 | ₩87,235 | ₩87,235 | ₩87,235 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,421 | ₩86,421 | ₩86,252 | ₩86,252 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,501 | ₩86,501 | ₩86,442 | ₩86,442 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,931 | ₩87,038 | ₩86,743 | ₩86,743 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩87,337 | ₩87,337 | ₩87,337 | ₩87,337 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩87,213 | ₩87,213 | ₩87,213 | ₩87,213 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,830 | ₩86,830 | ₩86,830 | ₩86,830 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,877 | ₩87,078 | ₩86,877 | ₩86,937 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,917 | ₩86,931 | ₩86,870 | ₩86,870 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,696 | ₩86,696 | ₩86,696 | ₩86,696 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,928 | ₩86,928 | ₩86,928 | ₩86,928 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩86,200 | ₩86,200 | ₩86,200 | ₩86,200 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,603 | ₩85,603 | ₩85,603 | ₩85,603 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,650 | ₩85,650 | ₩85,650 | ₩85,650 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩85,201 | ₩85,325 | ₩85,201 | ₩85,325 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,986 | ₩84,986 | ₩84,862 | ₩84,862 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,912 | ₩84,912 | ₩84,912 | ₩84,912 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,389 | ₩85,389 | ₩85,389 | ₩85,389 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩85,343 | ₩85,343 | ₩85,343 | ₩85,343 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩84,198 | ₩84,198 | ₩84,198 | ₩84,198 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,710 | ₩84,710 | ₩84,710 | ₩84,710 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,877 | ₩83,877 | ₩83,877 | ₩83,877 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩84,133 | ₩84,133 | ₩84,133 | ₩84,133 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,490 | ₩85,080 | ₩84,461 | ₩84,461 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,687 | ₩83,687 | ₩83,687 | ₩83,687 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,490 | ₩83,490 | ₩83,490 | ₩83,490 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,956 | ₩82,671 | ₩81,956 | ₩82,671 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩81,299 | ₩81,621 | ₩81,299 | ₩81,621 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩81,107 | ₩81,107 | ₩81,107 | ₩81,107 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,970 | ₩80,970 | ₩80,970 | ₩80,970 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩80,340 | ₩80,548 | ₩80,340 | ₩80,489 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩79,262 | ₩79,262 | ₩79,262 | ₩79,262 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩79,212 | ₩79,212 | ₩79,212 | ₩79,212 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,925 | ₩79,173 | ₩78,925 | ₩79,173 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩79,042 | ₩79,042 | ₩79,042 | ₩79,042 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩78,282 | ₩78,425 | ₩78,255 | ₩78,425 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,961 | ₩76,961 | ₩76,961 | ₩76,961 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩77,289 | ₩77,428 | ₩77,289 | ₩77,428 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩78,022 | ₩78,022 | ₩78,022 | ₩78,022 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩79,039 | ₩79,039 | ₩79,039 | ₩79,039 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,719 | ₩78,719 | ₩78,719 | ₩78,719 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩79,227 | ₩79,227 | ₩79,017 | ₩79,017 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,573 | ₩78,573 | ₩78,573 | ₩78,573 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩79,338 | ₩79,338 | ₩79,338 | ₩79,338 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,513 | ₩79,513 | ₩79,513 | ₩79,513 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,946 | ₩79,946 | ₩79,946 | ₩79,946 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,891 | ₩79,891 | ₩79,891 | ₩79,891 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,515 | ₩79,515 | ₩79,493 | ₩79,493 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,790 | ₩79,790 | ₩79,790 | ₩79,790 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,490 | ₩80,490 | ₩80,490 | ₩80,490 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,534 | ₩80,829 | ₩80,466 | ₩80,466 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,429 | ₩80,429 | ₩80,429 | ₩80,429 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,884 | ₩79,884 | ₩79,884 | ₩79,884 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩80,307 | ₩80,571 | ₩80,307 | ₩80,571 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,762 | ₩80,789 | ₩80,706 | ₩80,738 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩80,321 | ₩80,321 | ₩80,321 | ₩80,321 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,895 | ₩80,895 | ₩80,895 | ₩80,895 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,561 | ₩80,654 | ₩80,561 | ₩80,654 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,615 | ₩80,840 | ₩80,615 | ₩80,840 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,393 | ₩81,527 | ₩81,370 | ₩81,370 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,964 | ₩80,964 | ₩80,964 | ₩80,964 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,441 | ₩80,441 | ₩80,441 | ₩80,441 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,803 | ₩80,863 | ₩80,803 | ₩80,863 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩80,339 | ₩80,339 | ₩80,339 | ₩80,339 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,426 | ₩80,426 | ₩80,426 | ₩80,426 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,676 | ₩80,052 | ₩79,676 | ₩80,052 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,986 | ₩79,986 | ₩79,986 | ₩79,986 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩80,226 | ₩80,226 | ₩80,099 | ₩80,099 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,823 | ₩80,823 | ₩80,823 | ₩80,823 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,816 | ₩80,816 | ₩80,816 | ₩80,816 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,856 | ₩80,945 | ₩80,856 | ₩80,945 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,784 | ₩80,435 | ₩79,784 | ₩80,435 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩79,059 | ₩79,569 | ₩79,059 | ₩79,506 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩80,193 | ₩80,193 | ₩79,810 | ₩79,810 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,930 | ₩80,930 | ₩80,930 | ₩80,930 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,688 | ₩81,714 | ₩81,486 | ₩81,486 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,688 | ₩81,688 | ₩81,245 | ₩81,245 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,775 | ₩81,775 | ₩81,775 | ₩81,775 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,968 | ₩81,968 | ₩81,968 | ₩81,968 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,591 | ₩81,895 | ₩81,591 | ₩81,895 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩81,366 | ₩81,366 | ₩81,218 | ₩81,218 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩81,127 | ₩81,127 | ₩81,127 | ₩81,127 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩81,098 | ₩81,098 | ₩80,941 | ₩80,941 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,706 | ₩80,706 | ₩80,706 | ₩80,706 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,669 | ₩80,669 | ₩80,332 | ₩80,332 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩81,323 | ₩81,323 | ₩81,323 | ₩81,323 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,661 | ₩81,661 | ₩81,299 | ₩81,359 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩81,259 | ₩81,259 | ₩81,171 | ₩81,171 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,527 | ₩81,631 | ₩81,527 | ₩81,631 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,990 | ₩81,627 | ₩80,990 | ₩81,627 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩81,379 | ₩81,419 | ₩81,379 | ₩81,393 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,816 | ₩80,816 | ₩80,816 | ₩80,816 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩81,245 | ₩81,245 | ₩81,151 | ₩81,151 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,856 | ₩81,098 | ₩80,856 | ₩81,098 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,789 | ₩80,789 | ₩80,789 | ₩80,789 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,481 | ₩80,601 | ₩80,481 | ₩80,488 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,717 | ₩80,717 | ₩80,510 | ₩80,510 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,997 | ₩81,084 | ₩80,901 | ₩80,901 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,990 | ₩81,017 | ₩80,762 | ₩80,964 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩81,265 | ₩81,265 | ₩81,265 | ₩81,265 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩81,289 | ₩81,318 | ₩81,289 | ₩81,318 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩81,131 | ₩81,131 | ₩81,131 | ₩81,131 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,910 | ₩80,910 | ₩80,910 | ₩80,910 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,638 | ₩80,638 | ₩80,638 | ₩80,638 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩80,003 | ₩80,003 | ₩80,003 | ₩80,003 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,971 | ₩79,971 | ₩79,401 | ₩79,401 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩80,206 | ₩80,206 | ₩80,206 | ₩80,206 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩80,374 | ₩80,481 | ₩80,206 | ₩80,206 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,481 | ₩80,494 | ₩80,481 | ₩80,482 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,537 | ₩81,537 | ₩81,537 | ₩81,537 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,633 | ₩81,633 | ₩81,633 | ₩81,633 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,419 | ₩81,457 | ₩81,419 | ₩81,453 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩81,206 | ₩81,308 | ₩81,206 | ₩81,308 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩81,336 | ₩81,336 | ₩81,336 | ₩81,336 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩81,259 | ₩81,259 | ₩81,115 | ₩81,115 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩81,044 | ₩81,044 | ₩81,044 | ₩81,044 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩81,123 | ₩81,123 | ₩81,084 | ₩81,084 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩81,017 | ₩81,017 | ₩80,905 | ₩80,905 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩81,096 | ₩81,116 | ₩81,096 | ₩81,116 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,829 | ₩80,829 | ₩80,829 | ₩80,829 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,394 | ₩80,394 | ₩80,394 | ₩80,394 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,999 | ₩80,049 | ₩79,953 | ₩80,049 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩79,301 | ₩79,301 | ₩79,039 | ₩79,039 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,441 | ₩80,441 | ₩78,747 | ₩78,747 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,692 | ₩79,692 | ₩79,603 | ₩79,603 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩79,354 | ₩79,422 | ₩79,341 | ₩79,422 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,899 | ₩79,899 | ₩79,899 | ₩79,899 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩80,333 | ₩80,682 | ₩80,230 | ₩80,230 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩80,069 | ₩80,260 | ₩80,069 | ₩80,260 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,473 | ₩81,580 | ₩81,418 | ₩81,418 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,512 | ₩81,512 | ₩81,512 | ₩81,512 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,674 | ₩81,768 | ₩81,285 | ₩81,768 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,569 | ₩80,569 | ₩80,569 | ₩80,569 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩81,111 | ₩81,111 | ₩80,646 | ₩80,646 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩81,373 | ₩81,373 | ₩81,373 | ₩81,373 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,406 | ₩81,662 | ₩80,803 | ₩81,036 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩82,050 | ₩82,083 | ₩82,050 | ₩82,083 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩82,110 | ₩82,110 | ₩81,755 | ₩81,867 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,567 | ₩81,862 | ₩81,527 | ₩81,527 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,996 | ₩82,123 | ₩81,996 | ₩82,123 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,521 | ₩81,768 | ₩81,521 | ₩81,768 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩81,339 | ₩81,641 | ₩81,339 | ₩81,595 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,669 | ₩80,992 | ₩80,592 | ₩80,992 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,821 | ₩79,821 | ₩79,821 | ₩79,821 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩79,341 | ₩79,341 | ₩79,341 | ₩79,341 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,998 | ₩79,998 | ₩79,998 | ₩79,998 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,998 | ₩80,013 | ₩79,998 | ₩80,013 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,444 | ₩79,444 | ₩79,444 | ₩79,444 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩79,277 | ₩79,277 | ₩79,277 | ₩79,277 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,397 | ₩79,397 | ₩79,397 | ₩79,397 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,884 | ₩78,884 | ₩78,884 | ₩78,884 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩79,245 | ₩79,245 | ₩79,245 | ₩79,245 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,893 | ₩78,893 | ₩78,176 | ₩78,176 | -0.91% | 500 |
|---|